Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil · Delayed Price · Currency is BRL 27.59
-0.08 (-0.29%)
Apr 17, 2026, 5:07 PM GMT-3
Bemobi Mobile Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.13 | 28.25 | 27.45 | 27.59 | 27.59 | -0.29% | 876,600 |
| Apr 16, 2026 | 28.10 | 28.23 | 27.60 | 27.67 | 27.67 | -1.00% | 543,800 |
| Apr 15, 2026 | 27.94 | 28.34 | 27.71 | 27.95 | 27.95 | 0.04% | 356,500 |
| Apr 14, 2026 | 28.48 | 28.48 | 27.46 | 27.94 | 27.94 | -0.92% | 526,300 |
| Apr 13, 2026 | 28.00 | 28.28 | 27.59 | 28.20 | 28.20 | 0.14% | 437,700 |
| Apr 10, 2026 | 28.30 | 28.49 | 27.28 | 28.16 | 28.16 | -0.74% | 1,477,500 |
| Apr 9, 2026 | 27.82 | 28.62 | 27.64 | 28.37 | 28.37 | 2.75% | 961,300 |
| Apr 8, 2026 | 27.35 | 27.95 | 27.03 | 27.61 | 27.61 | 3.56% | 527,500 |
| Apr 7, 2026 | 26.95 | 27.09 | 26.32 | 26.66 | 26.66 | -1.26% | 517,200 |
| Apr 6, 2026 | 27.65 | 27.70 | 27.00 | 27.00 | 27.00 | -1.32% | 480,700 |
| Apr 2, 2026 | 26.50 | 27.71 | 26.32 | 27.36 | 27.36 | 0.77% | 518,100 |
| Apr 1, 2026 | 27.00 | 27.54 | 26.51 | 27.15 | 27.15 | 1.12% | 981,700 |
| Mar 31, 2026 | 25.32 | 26.98 | 25.10 | 26.85 | 26.85 | 7.14% | 638,700 |
| Mar 30, 2026 | 25.68 | 25.72 | 25.06 | 25.06 | 25.06 | -0.71% | 454,300 |
| Mar 27, 2026 | 25.64 | 25.64 | 24.68 | 25.24 | 25.24 | -0.63% | 544,900 |
| Mar 26, 2026 | 25.63 | 25.65 | 25.05 | 25.40 | 25.40 | -0.97% | 489,000 |
| Mar 25, 2026 | 24.81 | 26.05 | 24.69 | 25.65 | 25.65 | 4.06% | 865,900 |
| Mar 24, 2026 | 24.18 | 24.84 | 23.91 | 24.65 | 24.65 | 0.45% | 722,700 |
| Mar 23, 2026 | 24.05 | 24.71 | 23.78 | 24.54 | 24.54 | 2.68% | 499,700 |
| Mar 20, 2026 | 24.50 | 24.94 | 23.55 | 23.90 | 23.90 | 4.05% | 540,200 |
| Mar 19, 2026 | 22.40 | 23.15 | 21.78 | 22.97 | 22.97 | 2.09% | 377,900 |
| Mar 18, 2026 | 22.61 | 22.96 | 22.38 | 22.50 | 22.50 | -2.13% | 378,800 |
| Mar 17, 2026 | 22.51 | 23.08 | 22.51 | 22.99 | 22.99 | 0.66% | 254,900 |
| Mar 16, 2026 | 22.35 | 23.28 | 22.26 | 22.84 | 22.84 | 2.19% | 255,900 |
| Mar 13, 2026 | 23.00 | 23.49 | 22.25 | 22.35 | 22.35 | -4.12% | 429,600 |
| Mar 12, 2026 | 23.91 | 24.01 | 22.92 | 23.31 | 23.31 | -4.19% | 330,000 |
| Mar 11, 2026 | 23.93 | 24.53 | 23.93 | 24.33 | 24.33 | 0.33% | 665,700 |
| Mar 10, 2026 | 23.84 | 24.65 | 23.82 | 24.25 | 24.25 | 1.38% | 294,100 |
| Mar 9, 2026 | 23.02 | 23.95 | 23.00 | 23.92 | 23.92 | 2.13% | 292,800 |
| Mar 6, 2026 | 23.80 | 24.25 | 23.04 | 23.42 | 23.42 | -2.09% | 401,100 |
| Mar 5, 2026 | 24.50 | 24.50 | 23.86 | 23.92 | 23.92 | -2.33% | 342,900 |
| Mar 4, 2026 | 23.95 | 24.62 | 23.85 | 24.49 | 24.49 | 4.43% | 319,900 |
| Mar 3, 2026 | 24.22 | 24.24 | 22.77 | 23.45 | 23.45 | -4.25% | 769,600 |
| Mar 2, 2026 | 23.93 | 24.74 | 23.78 | 24.49 | 24.49 | 1.20% | 636,700 |
| Feb 27, 2026 | 23.93 | 24.61 | 23.93 | 24.20 | 24.20 | 0.04% | 479,300 |
| Feb 26, 2026 | 23.87 | 24.44 | 23.74 | 24.19 | 24.19 | 1.34% | 306,100 |
| Feb 25, 2026 | 25.00 | 25.01 | 23.80 | 23.87 | 23.87 | -3.83% | 497,300 |
| Feb 24, 2026 | 24.60 | 24.86 | 24.48 | 24.82 | 24.82 | 0.89% | 240,400 |
| Feb 23, 2026 | 25.14 | 25.14 | 24.40 | 24.60 | 24.60 | -1.60% | 229,000 |
| Feb 20, 2026 | 25.09 | 25.10 | 24.37 | 25.00 | 25.00 | -0.44% | 335,000 |
| Feb 19, 2026 | 24.16 | 25.29 | 24.01 | 25.11 | 25.11 | 4.49% | 366,100 |
| Feb 18, 2026 | 23.80 | 24.17 | 23.70 | 24.03 | 24.03 | -0.17% | 198,000 |
| Feb 13, 2026 | 23.61 | 24.13 | 23.42 | 24.07 | 24.07 | -1.03% | 283,400 |
| Feb 12, 2026 | 24.00 | 24.47 | 23.69 | 24.32 | 24.32 | 0.91% | 455,000 |
| Feb 11, 2026 | 23.61 | 24.21 | 23.60 | 24.10 | 24.10 | 2.29% | 385,100 |
| Feb 10, 2026 | 23.61 | 24.15 | 23.56 | 23.56 | 23.56 | -0.17% | 389,400 |
| Feb 9, 2026 | 23.42 | 23.85 | 23.38 | 23.60 | 23.60 | 1.77% | 397,400 |
| Feb 6, 2026 | 22.67 | 23.19 | 22.65 | 23.19 | 23.19 | 1.84% | 518,800 |
| Feb 5, 2026 | 22.86 | 23.15 | 22.62 | 22.77 | 22.77 | -0.39% | 276,900 |
| Feb 4, 2026 | 24.79 | 24.79 | 22.56 | 22.86 | 22.86 | -6.96% | 641,200 |